Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.52 -0.33 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	18.52	18.65	18.36	18.57	471,222	+0.05(+0.27%)
Feb 27, 2007	18.78	18.83	18.26	18.52	277,611	-0.83(-4.28%)
Feb 26, 2007	19.22	19.38	19.18	19.34	87,585	-0.08(-0.42%)
Feb 23, 2007	19.25	19.45	19.15	19.43	132,659	+0.42(+2.20%)
Feb 22, 2007	18.93	19.03	18.79	19.01	174,915	-0.34(-1.76%)
Feb 21, 2007	19.19	19.42	19.19	19.35	152,891	+0.18(+0.94%)
Feb 20, 2007	19.13	19.18	19.07	19.17	170,818	+0.50(+2.70%)
Feb 16, 2007	18.56	18.68	18.49	18.66	102,183	-0.02(-0.13%)
Feb 15, 2007	18.59	18.70	18.58	18.69	63,512	+0.11(+0.57%)
Feb 14, 2007	18.49	18.65	18.44	18.58	99,878	+0.02(+0.08%)
Feb 13, 2007	18.44	18.57	18.44	18.57	46,097	+0.16(+0.89%)
Feb 12, 2007	18.53	18.53	18.35	18.40	82,719	-0.04(-0.23%)
Feb 09, 2007	18.47	18.57	18.40	18.45	67,866	-0.04(-0.21%)
Feb 08, 2007	18.40	18.54	18.35	18.48	72,988	-0.01(-0.04%)
Feb 07, 2007	18.57	18.59	18.48	18.49	88,354	-0.16(-0.88%)
Feb 06, 2007	18.72	18.73	18.54	18.66	294,769	+1.12(+6.41%)
Feb 05, 2007	17.41	17.56	17.39	17.53	221,269	-0.08(-0.44%)
Feb 02, 2007	17.64	17.72	17.58	17.61	161,854	-0.08(-0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.